Liberty Live Holdings, Inc. (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
84.30
-0.28 (-0.33%)
At close: Dec 26, 2025, 4:00 PM EST
84.42
+0.12 (0.14%)
After-hours: Dec 26, 2025, 4:26 PM EST
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 84.81 | 85.61 | 84.01 | 84.42 | 84.42 | -0.19% | 223,490 |
| Dec 24, 2025 | 84.44 | 85.16 | 84.09 | 84.58 | 84.58 | 0.21% | 225,089 |
| Dec 23, 2025 | 84.45 | 86.07 | 84.40 | 84.40 | 84.40 | -0.06% | 632,033 |
| Dec 22, 2025 | 84.31 | 85.27 | 83.95 | 84.45 | 84.45 | 0.06% | 1,340,340 |
| Dec 19, 2025 | 84.53 | 85.35 | 81.24 | 84.40 | 84.40 | -0.08% | 1,098,499 |
| Dec 18, 2025 | 84.90 | 86.08 | 83.01 | 84.47 | 84.47 | 0.15% | 358,550 |
| Dec 17, 2025 | 84.84 | 84.84 | 80.56 | 84.34 | 84.34 | -0.52% | 467,996 |
| Dec 16, 2025 | 84.00 | 85.09 | 82.70 | 84.78 | 84.78 | -0.40% | 161,793 |
| Dec 15, 2025 | 85.47 | 85.68 | 83.53 | 85.12 | 85.12 | -0.09% | 742,294 |
| Dec 12, 2025 | 85.49 | 86.34 | 84.38 | 85.20 | 85.20 | 0.38% | 357,509 |
| Dec 11, 2025 | 83.54 | 85.08 | 82.74 | 84.88 | 84.88 | 1.49% | 233,270 |
| Dec 10, 2025 | 82.74 | 84.07 | 81.80 | 83.63 | 83.63 | 0.50% | 1,797,506 |
| Dec 9, 2025 | 81.65 | 83.82 | 80.34 | 83.21 | 83.21 | 2.42% | 210,747 |
| Dec 8, 2025 | 81.74 | 81.88 | 80.19 | 81.24 | 81.24 | -0.61% | 211,402 |
| Dec 5, 2025 | 82.21 | 83.58 | 81.32 | 81.74 | 81.74 | -1.09% | 318,611 |
| Dec 4, 2025 | 81.05 | 82.82 | 80.98 | 82.64 | 82.64 | 1.99% | 241,264 |
| Dec 3, 2025 | 77.22 | 81.24 | 77.22 | 81.03 | 81.03 | 4.78% | 454,008 |
| Dec 2, 2025 | 79.50 | 79.50 | 77.15 | 77.33 | 77.33 | -2.01% | 317,852 |
| Dec 1, 2025 | 78.20 | 79.87 | 78.15 | 78.92 | 78.92 | -0.37% | 252,096 |
| Nov 28, 2025 | 79.01 | 79.85 | 78.60 | 79.21 | 79.21 | 0.10% | 167,709 |
| Nov 26, 2025 | 78.49 | 80.30 | 76.94 | 79.13 | 79.13 | 0.51% | 245,659 |
| Nov 25, 2025 | 77.71 | 79.19 | 77.31 | 78.73 | 78.73 | 1.31% | 307,745 |
| Nov 24, 2025 | 79.84 | 81.72 | 77.34 | 77.71 | 77.71 | -3.09% | 405,262 |
| Nov 21, 2025 | 79.15 | 81.74 | 78.59 | 80.19 | 80.19 | 1.58% | 502,075 |
| Nov 20, 2025 | 79.86 | 81.19 | 78.01 | 78.94 | 78.94 | 0.45% | 409,222 |
| Nov 19, 2025 | 79.65 | 80.26 | 78.06 | 78.59 | 78.59 | -0.66% | 302,776 |
| Nov 18, 2025 | 80.27 | 81.40 | 78.96 | 79.11 | 79.11 | -2.50% | 222,992 |
| Nov 17, 2025 | 83.29 | 84.55 | 80.63 | 81.14 | 81.14 | -2.93% | 319,849 |
| Nov 14, 2025 | 83.15 | 83.89 | 82.99 | 83.59 | 83.59 | -0.61% | 211,083 |
| Nov 13, 2025 | 86.41 | 87.23 | 83.77 | 84.10 | 84.10 | -2.88% | 385,962 |
| Nov 12, 2025 | 87.86 | 88.06 | 85.95 | 86.59 | 86.59 | -0.80% | 313,234 |
| Nov 11, 2025 | 86.31 | 87.37 | 86.00 | 87.29 | 87.29 | 0.30% | 94,740 |
| Nov 10, 2025 | 85.62 | 87.90 | 85.62 | 87.03 | 87.03 | 1.61% | 249,905 |
| Nov 7, 2025 | 83.55 | 85.91 | 83.52 | 85.65 | 85.65 | 1.60% | 426,239 |
| Nov 6, 2025 | 82.55 | 85.00 | 82.15 | 84.30 | 84.30 | 2.12% | 535,435 |
| Nov 5, 2025 | 89.34 | 89.34 | 81.80 | 82.55 | 82.55 | -9.47% | 417,313 |
| Nov 4, 2025 | 90.03 | 91.37 | 88.94 | 91.19 | 91.19 | 0.74% | 247,795 |
| Nov 3, 2025 | 89.80 | 90.56 | 87.84 | 90.52 | 90.52 | 0.12% | 411,133 |
| Oct 31, 2025 | 90.20 | 91.28 | 89.61 | 90.41 | 90.41 | -0.03% | 261,205 |
| Oct 30, 2025 | 90.46 | 91.41 | 89.47 | 90.44 | 90.44 | -0.02% | 198,871 |
| Oct 29, 2025 | 90.79 | 92.01 | 89.92 | 90.46 | 90.46 | -0.84% | 173,316 |
| Oct 28, 2025 | 93.15 | 93.31 | 91.20 | 91.23 | 91.23 | -2.26% | 155,557 |
| Oct 27, 2025 | 93.46 | 94.11 | 92.36 | 93.34 | 93.34 | 0.71% | 164,198 |
| Oct 24, 2025 | 93.22 | 93.85 | 92.44 | 92.68 | 92.68 | 0.28% | 141,939 |
| Oct 23, 2025 | 93.65 | 94.15 | 91.21 | 92.42 | 92.42 | -1.19% | 515,201 |
| Oct 22, 2025 | 93.24 | 94.46 | 92.88 | 93.53 | 93.53 | 0.11% | 389,538 |
| Oct 21, 2025 | 92.42 | 93.97 | 92.42 | 93.43 | 93.43 | 0.78% | 152,815 |
| Oct 20, 2025 | 92.15 | 93.47 | 91.95 | 92.71 | 92.71 | 1.46% | 217,495 |
| Oct 17, 2025 | 89.23 | 92.06 | 89.23 | 91.38 | 91.38 | 2.41% | 184,368 |
| Oct 16, 2025 | 90.57 | 90.93 | 88.66 | 89.23 | 89.23 | -1.13% | 181,791 |